ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
377220/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,161142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1935,2,2,0.10,18361770,9518,309.43,1936,1960,1917,2510,1354,1933,1929.16,0.27,0,-2612,1975,1954,1934,1913,1893,1964,1923,28,577,100,1390,1,1,28310000,548,-4.95,0.71,12,0.03,-391.00,2707.00,3580,20240313,-45.95,1454,20240806,33.08,2190,-11.64,20250206,1801,7.44,20250102,5820,-66.75,20240307,1454,33.08,20240806,2.84,N,377220,100,28 억,,75486,N,N,0,N,00,N
20250306,151143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1933,0,3,0.00,15451575,8012,260.47,1936,1960,1917,2510,1354,1933,1928.55,0.27,0,-2223,1975,1954,1934,1913,1893,1964,1923,28,577,100,1390,1,1,28310000,547,-4.94,0.71,12,0.03,-391.00,2707.00,3580,20240313,-46.01,1454,20240806,32.94,2190,-11.74,20250206,1801,7.33,20250102,5820,-66.79,20240307,1454,32.94,20240806,2.84,N,377220,100,28 억,,75486,N,N,0,N,00,N
20250306,141143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1930,-3,5,-0.16,7827266,4052,131.73,1936,1960,1921,2510,1354,1933,1931.70,0.27,0,-904,1975,1954,1934,1913,1893,1964,1923,28,577,100,1390,1,1,28310000,546,-4.94,0.71,12,0.01,-391.00,2707.00,3580,20240313,-46.09,1454,20240806,32.74,2190,-11.87,20250206,1801,7.16,20250102,5820,-66.84,20240307,1454,32.74,20240806,2.84,N,377220,100,28 억,,75486,N,N,0,N,00,N
20250306,131143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1933,0,3,0.00,7250871,3753,122.01,1936,1960,1921,2510,1354,1933,1932.02,0.27,0,-722,1975,1954,1934,1913,1893,1964,1923,28,577,100,1390,1,1,28310000,547,-4.94,0.71,12,0.01,-391.00,2707.00,3580,20240313,-46.01,1454,20240806,32.94,2190,-11.74,20250206,1801,7.33,20250102,5820,-66.79,20240307,1454,32.94,20240806,2.84,N,377220,100,28 억,,75486,N,N,0,N,00,N
20250306,121142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1935,2,2,0.10,5012750,2591,84.23,1936,1960,1921,2510,1354,1933,1934.68,0.27,0,-665,1975,1954,1934,1913,1893,1964,1923,28,577,100,1390,1,1,28310000,548,-4.95,0.71,12,0.01,-391.00,2707.00,3580,20240313,-45.95,1454,20240806,33.08,2190,-11.64,20250206,1801,7.44,20250102,5820,-66.75,20240307,1454,33.08,20240806,2.84,N,377220,100,28 억,,75486,N,N,0,N,00,N
20250306,111139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1942,9,2,0.47,2961550,1530,49.74,1936,1960,1921,2510,1354,1933,1935.65,0.27,0,-306,1975,1954,1934,1913,1893,1964,1923,28,577,100,1390,1,1,28310000,550,-4.97,0.72,12,0.01,-391.00,2707.00,3580,20240313,-45.75,1454,20240806,33.56,2190,-11.32,20250206,1801,7.83,20250102,5820,-66.63,20240307,1454,33.56,20240806,2.84,N,377220,100,28 억,,75486,N,N,0,N,00,N
20250306,101141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1951,18,2,0.93,1034464,534,17.36,1936,1960,1921,2510,1354,1933,1937.20,0.27,0,-129,1975,1954,1934,1913,1893,1964,1923,28,577,100,1390,1,1,28310000,552,-4.99,0.72,12,0.00,-391.00,2707.00,3580,20240313,-45.50,1454,20240806,34.18,2190,-10.91,20250206,1801,8.33,20250102,5820,-66.48,20240307,1454,34.18,20240806,2.84,N,377220,100,28 억,,75486,N,N,0,N,00,N
20250306,091145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1960,27,2,1.40,485960,251,8.16,1936,1960,1936,2510,1354,1933,1936.10,0.27,0,0,1975,1954,1934,1913,1893,1964,1923,28,577,100,1390,1,1,28310000,555,-5.01,0.72,12,0.00,-391.00,2707.00,3580,20240313,-45.25,1454,20240806,34.80,2190,-10.50,20250206,1801,8.83,20250102,5820,-66.32,20240307,1454,34.80,20240806,2.84,N,377220,100,28 억,,75486,N,N,0,N,00,N
20250305,161127,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1933,-2,5,-0.10,5901993,3067,56.01,1914,1955,1914,2515,1355,1935,1924.35,0.27,0,-790,1985,1959,1934,1908,1883,1973,1922,28,580,100,1390,1,1,28310000,547,-4.94,0.71,12,0.01,-391.00,2707.00,3580,20240313,-46.01,1454,20240806,32.94,2190,-11.74,20250206,1801,7.33,20250102,5820,-66.79,20240307,1454,32.94,20240806,2.84,N,377220,100,28 억,,75422,N,N,0,N,00,N
20250305,151133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1935,0,3,0.00,5364603,2789,50.93,1914,1955,1914,2515,1355,1935,1923.49,0.27,0,-715,1985,1959,1934,1908,1883,1973,1922,28,580,100,1390,1,1,28310000,548,-4.95,0.71,12,0.01,-391.00,2707.00,3580,20240313,-45.95,1454,20240806,33.08,2190,-11.64,20250206,1801,7.44,20250102,5820,-66.75,20240307,1454,33.08,20240806,2.84,N,377220,100,28 억,,75422,N,N,0,N,00,N
20250305,141133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1940,5,2,0.26,4682365,2435,44.47,1914,1955,1914,2515,1355,1935,1922.94,0.27,0,-714,1985,1959,1934,1908,1883,1973,1922,28,580,100,1390,1,1,28310000,549,-4.96,0.72,12,0.01,-391.00,2707.00,3580,20240313,-45.81,1454,20240806,33.43,2190,-11.42,20250206,1801,7.72,20250102,5820,-66.67,20240307,1454,33.43,20240806,2.84,N,377220,100,28 억,,75422,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 161142 57 100.00 KOSDAQ 음식료·담배 N N N N N 1935 2 2 0.10 18361770 9518 309.43 1936 1960 1917 2510 1354 1933 1929.16 0.27 0 -2612 1975 1954 1934 1913 1893 1964 1923 28 577 100 1390 1 1 28310000 548 -4.95 0.71 12 0.03 -391.00 2707.00 3580 20240313 -45.95 1454 20240806 33.08 2190 -11.64 20250206 1801 7.44 20250102 5820 -66.75 20240307 1454 33.08 20240806 2.84 N 377220 100 28 억 75486 N N 0 N 00 N
3 20250306 151143 57 100.00 KOSDAQ 음식료·담배 N N N N N 1933 0 3 0.00 15451575 8012 260.47 1936 1960 1917 2510 1354 1933 1928.55 0.27 0 -2223 1975 1954 1934 1913 1893 1964 1923 28 577 100 1390 1 1 28310000 547 -4.94 0.71 12 0.03 -391.00 2707.00 3580 20240313 -46.01 1454 20240806 32.94 2190 -11.74 20250206 1801 7.33 20250102 5820 -66.79 20240307 1454 32.94 20240806 2.84 N 377220 100 28 억 75486 N N 0 N 00 N
4 20250306 141143 57 100.00 KOSDAQ 음식료·담배 N N N N N 1930 -3 5 -0.16 7827266 4052 131.73 1936 1960 1921 2510 1354 1933 1931.70 0.27 0 -904 1975 1954 1934 1913 1893 1964 1923 28 577 100 1390 1 1 28310000 546 -4.94 0.71 12 0.01 -391.00 2707.00 3580 20240313 -46.09 1454 20240806 32.74 2190 -11.87 20250206 1801 7.16 20250102 5820 -66.84 20240307 1454 32.74 20240806 2.84 N 377220 100 28 억 75486 N N 0 N 00 N
5 20250306 131143 57 100.00 KOSDAQ 음식료·담배 N N N N N 1933 0 3 0.00 7250871 3753 122.01 1936 1960 1921 2510 1354 1933 1932.02 0.27 0 -722 1975 1954 1934 1913 1893 1964 1923 28 577 100 1390 1 1 28310000 547 -4.94 0.71 12 0.01 -391.00 2707.00 3580 20240313 -46.01 1454 20240806 32.94 2190 -11.74 20250206 1801 7.33 20250102 5820 -66.79 20240307 1454 32.94 20240806 2.84 N 377220 100 28 억 75486 N N 0 N 00 N
6 20250306 121142 57 100.00 KOSDAQ 음식료·담배 N N N N N 1935 2 2 0.10 5012750 2591 84.23 1936 1960 1921 2510 1354 1933 1934.68 0.27 0 -665 1975 1954 1934 1913 1893 1964 1923 28 577 100 1390 1 1 28310000 548 -4.95 0.71 12 0.01 -391.00 2707.00 3580 20240313 -45.95 1454 20240806 33.08 2190 -11.64 20250206 1801 7.44 20250102 5820 -66.75 20240307 1454 33.08 20240806 2.84 N 377220 100 28 억 75486 N N 0 N 00 N
7 20250306 111139 57 100.00 KOSDAQ 음식료·담배 N N N N N 1942 9 2 0.47 2961550 1530 49.74 1936 1960 1921 2510 1354 1933 1935.65 0.27 0 -306 1975 1954 1934 1913 1893 1964 1923 28 577 100 1390 1 1 28310000 550 -4.97 0.72 12 0.01 -391.00 2707.00 3580 20240313 -45.75 1454 20240806 33.56 2190 -11.32 20250206 1801 7.83 20250102 5820 -66.63 20240307 1454 33.56 20240806 2.84 N 377220 100 28 억 75486 N N 0 N 00 N
8 20250306 101141 57 100.00 KOSDAQ 음식료·담배 N N N N N 1951 18 2 0.93 1034464 534 17.36 1936 1960 1921 2510 1354 1933 1937.20 0.27 0 -129 1975 1954 1934 1913 1893 1964 1923 28 577 100 1390 1 1 28310000 552 -4.99 0.72 12 0.00 -391.00 2707.00 3580 20240313 -45.50 1454 20240806 34.18 2190 -10.91 20250206 1801 8.33 20250102 5820 -66.48 20240307 1454 34.18 20240806 2.84 N 377220 100 28 억 75486 N N 0 N 00 N
9 20250306 091145 57 100.00 KOSDAQ 음식료·담배 N N N N N 1960 27 2 1.40 485960 251 8.16 1936 1960 1936 2510 1354 1933 1936.10 0.27 0 0 1975 1954 1934 1913 1893 1964 1923 28 577 100 1390 1 1 28310000 555 -5.01 0.72 12 0.00 -391.00 2707.00 3580 20240313 -45.25 1454 20240806 34.80 2190 -10.50 20250206 1801 8.83 20250102 5820 -66.32 20240307 1454 34.80 20240806 2.84 N 377220 100 28 억 75486 N N 0 N 00 N
10 20250305 161127 57 100.00 KOSDAQ 음식료·담배 N N N N N 1933 -2 5 -0.10 5901993 3067 56.01 1914 1955 1914 2515 1355 1935 1924.35 0.27 0 -790 1985 1959 1934 1908 1883 1973 1922 28 580 100 1390 1 1 28310000 547 -4.94 0.71 12 0.01 -391.00 2707.00 3580 20240313 -46.01 1454 20240806 32.94 2190 -11.74 20250206 1801 7.33 20250102 5820 -66.79 20240307 1454 32.94 20240806 2.84 N 377220 100 28 억 75422 N N 0 N 00 N
11 20250305 151133 57 100.00 KOSDAQ 음식료·담배 N N N N N 1935 0 3 0.00 5364603 2789 50.93 1914 1955 1914 2515 1355 1935 1923.49 0.27 0 -715 1985 1959 1934 1908 1883 1973 1922 28 580 100 1390 1 1 28310000 548 -4.95 0.71 12 0.01 -391.00 2707.00 3580 20240313 -45.95 1454 20240806 33.08 2190 -11.64 20250206 1801 7.44 20250102 5820 -66.75 20240307 1454 33.08 20240806 2.84 N 377220 100 28 억 75422 N N 0 N 00 N
12 20250305 141133 57 100.00 KOSDAQ 음식료·담배 N N N N N 1940 5 2 0.26 4682365 2435 44.47 1914 1955 1914 2515 1355 1935 1922.94 0.27 0 -714 1985 1959 1934 1908 1883 1973 1922 28 580 100 1390 1 1 28310000 549 -4.96 0.72 12 0.01 -391.00 2707.00 3580 20240313 -45.81 1454 20240806 33.43 2190 -11.42 20250206 1801 7.72 20250102 5820 -66.67 20240307 1454 33.43 20240806 2.84 N 377220 100 28 억 75422 N N 0 N 00 N